Stock Quote

Sodexo ADR (OP: SDXAY )

16.96 USD -0.26 (-1.51%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.80 17.93 17.79 17.87 12,400 -0.21(-1.16%)
Jan 28, 2021 18.08 18.16 18.04 18.08 20,481 -0.04(-0.22%)
Jan 27, 2021 18.02 18.30 18.02 18.12 14,622 -0.20(-1.09%)
Jan 26, 2021 18.47 18.50 18.25 18.32 14,900 +0.39(+2.18%)
Jan 25, 2021 17.77 17.94 17.77 17.93 6,721 -0.82(-4.37%)
Jan 22, 2021 18.80 18.81 18.67 18.75 12,300 -0.23(-1.21%)
Jan 21, 2021 19.02 19.02 18.85 18.98 26,675 -0.18(-0.94%)
Jan 20, 2021 19.02 19.16 19.02 19.16 8,107 +0.14(+0.76%)
Jan 19, 2021 18.91 19.02 18.86 19.02 25,687 +0.40(+2.12%)
Jan 15, 2021 18.49 18.65 18.49 18.62 6,200 -0.06(-0.31%)
Jan 14, 2021 18.57 18.72 18.57 18.68 7,507 +0.58(+3.19%)
Jan 13, 2021 18.15 18.25 18.05 18.10 11,247 -0.31(-1.68%)
Jan 12, 2021 18.66 18.66 18.25 18.41 18,006 +0.21(+1.15%)
Jan 11, 2021 18.42 18.42 18.20 18.20 6,350 -0.76(-4.01%)
Jan 08, 2021 18.65 18.96 18.65 18.96 25,700 +1.77(+10.30%)
Jan 07, 2021 16.99 17.30 16.99 17.19 29,339 -0.09(-0.52%)
Jan 06, 2021 17.24 17.58 17.24 17.28 11,566 +0.13(+0.76%)
Jan 05, 2021 17.03 17.15 16.91 17.15 13,020 +0.48(+2.88%)
Jan 04, 2021 17.19 17.19 16.58 16.67 22,306 -0.30(-1.77%)
Dec 31, 2020 16.97 16.97 16.97 12,480 -0.20(-1.16%)
Dec 30, 2020 17.67 17.67 17.17 17.17 12,480 -0.16(-0.95%)
Dec 29, 2020 17.54 17.55 17.25 17.33 13,027 +0.22(+1.31%)
Dec 28, 2020 16.98 17.39 16.98 17.11 16,420 -0.07(-0.41%)
Dec 24, 2020 17.14 17.19 17.12 17.18 10,000 -0.06(-0.32%)
Dec 23, 2020 17.18 17.25 17.15 17.24 6,197 +0.38(+2.22%)
Dec 22, 2020 16.95 16.96 16.77 16.86 18,128 -0.17(-1.00%)
Dec 21, 2020 16.56 17.06 16.48 17.03 29,155 -0.30(-1.73%)
Dec 18, 2020 17.33 17.36 17.23 17.33 9,300 -0.01(-0.09%)
Dec 17, 2020 17.41 17.43 17.30 17.34 6,802 -0.18(-1.00%)
Dec 16, 2020 17.50 17.52 17.39 17.52 8,558 -0.30(-1.68%)
Dec 15, 2020 17.41 17.82 17.38 17.82 35,714 +0.32(+1.86%)
Dec 14, 2020 17.74 17.75 17.50 17.50 7,791 -0.08(-0.46%)
Dec 11, 2020 17.61 17.65 17.48 17.58 15,800 -0.19(-1.07%)
Dec 10, 2020 17.67 17.83 17.66 17.76 5,468 +0.00(+0.00%)
Dec 09, 2020 17.78 17.81 17.64 17.76 9,289 -0.24(-1.31%)
Dec 08, 2020 17.98 18.00 17.94 18.00 11,814 -0.19(-1.04%)
Dec 07, 2020 18.37 18.37 18.14 18.19 5,790 -0.36(-1.94%)
Dec 04, 2020 18.53 18.55 18.47 18.55 22,100 +0.44(+2.43%)
Dec 03, 2020 18.24 18.26 18.10 18.11 13,982 +0.29(+1.63%)
Dec 02, 2020 17.63 17.95 17.62 17.82 16,010 +0.23(+1.28%)
Dec 01, 2020 17.42 17.75 17.42 17.59 90,038 +1.07(+6.51%)
Nov 30, 2020 17.09 17.11 16.52 16.52 22,874 -1.00(-5.71%)
Nov 27, 2020 17.65 17.65 17.41 17.52 4,600 +0.51(+3.00%)
Nov 25, 2020 16.80 17.01 16.64 17.01 13,600 -0.17(-0.99%)
Nov 24, 2020 17.29 17.35 17.05 17.18 8,794 +0.58(+3.49%)
Nov 23, 2020 16.70 16.70 16.48 16.60 15,400 +0.07(+0.42%)
Nov 20, 2020 16.55 16.62 16.48 16.53 16,200 -0.35(-2.07%)
Nov 19, 2020 16.80 16.88 16.67 16.88 4,992 +0.15(+0.90%)
Nov 18, 2020 16.89 17.03 16.71 16.73 11,992 -0.43(-2.51%)
Nov 17, 2020 16.97 17.19 16.94 17.16 10,444 +0.18(+1.06%)
Nov 16, 2020 16.89 17.01 16.89 16.98 7,915 +0.62(+3.79%)
Nov 13, 2020 16.16 16.36 16.16 16.36 20,700 +0.21(+1.30%)
Nov 12, 2020 16.09 16.27 16.08 16.15 11,507 -0.21(-1.28%)
Nov 11, 2020 16.46 16.47 16.28 16.36 13,313 -0.88(-5.10%)
Nov 10, 2020 17.02 17.41 17.02 17.24 25,587 +0.55(+3.30%)
Nov 09, 2020 16.71 16.84 16.50 16.69 37,612 +3.03(+22.14%)
Nov 06, 2020 13.79 13.80 13.61 13.66 8,300 +0.01(+0.11%)
Nov 05, 2020 13.87 13.88 13.61 13.65 29,916 +0.24(+1.79%)
Nov 04, 2020 13.51 13.51 13.32 13.41 66,400 -0.22(-1.61%)
Nov 03, 2020 13.46 13.64 13.39 13.63 33,403 +0.55(+4.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.